Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CGC240419C00006000 | 2024-04-18 2:59PM EDT | 2024-04-19 | 2.06 | 1.76 | 1.86 | +1.36 | +194.29% | 416 | 969 | 325.00% |
CGC240426C00006000 | 2024-04-18 3:44PM EDT | 2024-04-26 | 1.85 | 1.78 | 2.07 | +1.08 | +140.26% | 491 | 316 | 154.69% |
CGC240503C00006000 | 2024-04-18 3:43PM EDT | 2024-05-03 | 1.94 | 1.81 | 2.16 | +1.14 | +142.50% | 21 | 51 | 132.42% |
CGC240510C00006000 | 2024-04-18 10:54AM EDT | 2024-05-10 | 1.78 | 1.96 | 2.12 | +0.33 | +22.76% | 1 | 36 | 122.27% |
CGC240517C00006000 | 2024-04-18 11:33AM EDT | 2024-05-17 | 2.08 | 1.99 | 2.15 | +1.18 | +131.11% | 380 | 5,149 | 112.11% |
CGC240621C00006000 | 2024-04-18 10:15AM EDT | 2024-06-21 | 1.99 | 2.07 | 2.30 | +0.86 | +76.11% | 2 | 48 | 89.26% |
CGC240719C00006000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 2.30 | 1.79 | 2.35 | +0.95 | +70.37% | 7 | 1,921 | 62.89% |
CGC241018C00006000 | 2024-04-18 2:52PM EDT | 2024-10-18 | 2.73 | 2.31 | 2.54 | +1.23 | +82.00% | 29 | 2,413 | 68.16% |
CGC241115C00006000 | 2024-04-17 9:39AM EDT | 2024-11-15 | 1.73 | 2.28 | 2.58 | 0.00 | - | 2 | 2 | 63.77% |
CGC241220C00006000 | 2024-04-18 12:09PM EDT | 2024-12-20 | 2.49 | 2.19 | 2.63 | +0.88 | +54.66% | 5 | 19 | 58.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CGC240419P00006000 | 2024-04-18 3:52PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 780 | 5,184 | 287.50% |
CGC240426P00006000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 0.20 | 0.19 | 0.22 | -0.32 | -61.54% | 1,188 | 540 | 200.78% |
CGC240503P00006000 | 2024-04-18 3:52PM EDT | 2024-05-03 | 0.38 | 0.35 | 0.41 | -0.30 | -44.12% | 34 | 142 | 190.23% |
CGC240510P00006000 | 2024-04-17 12:21PM EDT | 2024-05-10 | 1.00 | 0.51 | 0.74 | 0.00 | - | 41 | 54 | 201.95% |
CGC240517P00006000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 0.66 | 0.67 | 0.74 | -0.51 | -43.59% | 130 | 6,097 | 188.28% |
CGC240524P00006000 | 2024-04-18 3:49PM EDT | 2024-05-24 | 0.79 | 0.76 | 0.85 | -0.51 | -39.23% | 16 | 29 | 182.62% |
CGC240531P00006000 | 2024-04-18 11:07AM EDT | 2024-05-31 | 0.93 | 0.86 | 1.04 | -0.42 | -31.11% | 2 | 7 | 184.96% |
CGC240621P00006000 | 2024-04-18 2:05PM EDT | 2024-06-21 | 1.13 | 1.12 | 1.19 | -0.39 | -25.66% | 76 | 3,425 | 172.07% |
CGC240719P00006000 | 2024-04-18 1:00PM EDT | 2024-07-19 | 1.36 | 1.37 | 1.46 | -0.46 | -25.27% | 27 | 3,800 | 165.23% |
CGC241018P00006000 | 2024-04-17 3:36PM EDT | 2024-10-18 | 2.50 | 2.09 | 2.18 | 0.00 | - | 10 | 103 | 160.74% |
CGC241115P00006000 | 2024-04-05 9:59AM EDT | 2024-11-15 | 2.30 | 2.26 | 2.46 | 0.00 | - | 20 | 20 | 162.89% |
CGC241220P00006000 | 2024-04-16 10:50AM EDT | 2024-12-20 | 2.81 | 2.45 | 2.63 | 0.00 | - | 2 | 23 | 160.94% |